株価チャート

2008/10/30～2009/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2009
03/31295295289290-3.01%8,000-+0.35%--
03/30294299294299+2.05%14,000-+3.46%--
03/27303306292293-4.56%31,000-+1.74%--
03/26302308302307+3.02%23,000-+6.6%--
03/25302302293298+0.34%47,000-+3.83%--
03/24306306292297+1.02%50,000-+3.48%--
03/23295295290294+1.38%29,000-+2.44%--
03/19295296290290-1.02%15,000-+1.4%--
03/18293294290293+0.34%14,000-+2.45%--
03/17288292283292+2.82%15,000-+2.1%--
03/16287292283284-1.39%21,000--0.7%--
03/13282294282288+0.35%47,000-+0.7%--
03/12288288285287+0.7%12,000-0%--
03/11292292285285+0.71%9,000--0.7%--
03/10293293283283-3.41%21,000--1.39%--
03/092982982932930%17,000-+2.09%--
03/06296296291293-1.01%27,000-+2.09%--
03/05288296288296+4.96%27,000-+3.14%--
03/04280282276282+0.71%11,000--2.08%--
03/032802802802800%2,000--2.78%--
03/02282282277280-1.41%7,000--3.11%--
02/27281284278284+1.07%8,000--2.07%--
02/26281283278281+1.08%21,000--3.1%--
02/252882882762780%50,000--4.14%--
02/24278278275278-1.42%20,000--4.47%--
02/23287287277282-1.4%19,000--3.42%--
02/20289291285286-0.69%17,000--2.05%--
02/19292292288288+0.35%8,000--1.37%--
02/18292292283287-0.35%18,000--1.71%--
02/17297297288288-2.37%16,000--1.71%--
02/16294297290295+3.15%22,000-+0.68%--
02/13290290280286-0.69%12,000--2.72%--
02/12287290276288+0.35%18,000--2.37%--
02/10287292287287-1.71%10,000--3.04%--
02/092942942922920%13,000--1.35%--
02/062922952862920%43,000--1.68%--
02/05291292290292+0.34%19,000--1.68%--
02/04294294288291-0.34%16,000--2.02%--
02/03286293286292+1.04%15,000--2.01%--
02/02294294289289-2.03%6,000--3.02%--
01/30293295292295-1.01%13,000--1.01%--
01/29300300297298+0.34%17,000-0%--
01/28295298295297-1%12,000--0.34%--
01/27299300293300+1.01%23,000-+0.67%--
01/26298298293297-0.34%38,000-0%--
01/23286300286298+3.83%21,000-0%--
01/22293293287287-1.71%9,000--3.37%--
01/21291295290292-1.35%10,000--2.01%--
01/20296296296296+0.34%10,000--0.67%--
01/19306306295295-1.01%4,000--1.01%--
01/16292301285298+4.56%25,000-+0.34%--
01/15296296285285-2.06%17,000--3.72%--
01/14295295284291-1.02%24,000--1.36%--
01/13305305294294-5.16%18,000-+0.34%--
01/09305310305310+0.32%21,000-+6.16%--
01/08309310306309-0.32%26,000-+6.55%--
01/07301310301310+1.64%13,000-+7.64%--
01/06313313295305-0.33%22,000-+6.64%--
01/053113113063060%6,000-+7.75%--
2008
12/30304306304306+1.66%10,000-+8.51%--
12/29294305294301+2.73%45,000-+7.5%--
12/26296297288293-0.34%28,000-+5.78%--
12/25289294289294+0.34%20,000-+6.52%--
12/24297300292293-1.35%43,000-+6.93%--
12/22291297287297+0.68%74,000-+9.19%--
12/19292296291295+1.37%25,000-+9.67%--
12/18290295290291-1.36%10,000-+8.99%--
12/17299299293295+1.37%9,000-+11.32%--
12/16301301284291-4.9%18,000-+10.23%--
12/15292306292306+6.25%27,000-+16.35%--
12/12300300288288-4%46,000-+10.34%--
12/11300300295300+1.69%38,000-+15.83%--
12/10292295284295+1.03%27,000-+14.34%--
12/09288299286292+0.69%22,000-+14.06%--
12/08272290272290+7.41%37,000-+14.17%--
12/05254273252270+6.3%78,000-+7.14%--
12/04248254242254+2.01%21,000-+1.2%--
12/03250251246249-0.4%20,000--0.8%--
12/02252255248250-3.85%16,000--0.4%--
12/01262262253260-0.76%17,000-+3.59%--
11/28257262255262+1.95%24,000-+4.38%--
11/27255259254257+1.18%14,000-+2.39%--
11/26261261253254-3.05%28,000-+0.79%--
11/25262262255262+3.97%29,000-+3.97%--
11/21239252239252+3.28%21,000-0%--
11/20249253244244-3.94%13,000--3.17%--
11/19244254244254+2.01%14,000-+0.79%--
11/18238250235249+6.87%19,000--0.8%--
11/17227233227233-1.27%7,000--6.8%--
11/14240241236236-0.84%13,000--5.98%--
11/13239243237238-4.8%21,000--5.93%--
11/12249250244250-3.47%10,000--1.57%--
11/11263263251259-1.52%14,000-+1.57%--
11/10265265260263+3.14%23,000-+3.14%--
11/07248258243255+2%30,000--0.39%--
11/06249250248250-4.21%15,000--2.34%--
11/05262264259261+0.38%35,000-+1.56%--
11/04250264247260+5.26%19,000-+0.78%--
10/31248250244247+1.65%20,000--4.63%--
10/30247250231243-0.82%31,000--6.9%--